Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 887.00
-9.00 (-1.00%)
At close: Feb 11, 2026
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 897.00 | 897.50 | 883.00 | 887.00 | 887.00 | -1.00% | 2,964 |
| Feb 10, 2026 | 904.50 | 903.00 | 891.00 | 896.00 | 896.00 | -0.10% | 1,562 |
| Feb 9, 2026 | 896.00 | 900.00 | 889.00 | 896.91 | 896.90 | 0.66% | 3,051 |
| Feb 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 891.00 | 1.71% | 241 |
| Feb 5, 2026 | 872.50 | 876.00 | 869.00 | 876.00 | 876.00 | -0.23% | 559 |
| Feb 4, 2026 | 901.50 | 890.50 | 870.00 | 878.00 | 878.00 | -2.32% | 5,073 |
| Feb 3, 2026 | 906.50 | 905.00 | 891.00 | 898.81 | 898.81 | -0.24% | 2,843 |
| Feb 2, 2026 | 893.00 | 901.00 | 887.00 | 901.00 | 901.00 | 0.22% | 9,476 |
| Jan 30, 2026 | 894.00 | 900.00 | 891.00 | 899.00 | 899.00 | 0.33% | 4,495 |
| Jan 29, 2026 | 889.00 | 899.00 | 886.00 | 896.00 | 896.00 | 0.91% | 506 |
| Jan 28, 2026 | 887.00 | 894.00 | 882.00 | 887.93 | 887.93 | -1.07% | 2,927 |
| Jan 27, 2026 | 903.50 | 910.00 | 897.50 | 897.50 | 885.59 | -0.28% | 95 |
| Jan 26, 2026 | 898.00 | 909.00 | 895.00 | 900.00 | 888.06 | 0.39% | 3,509 |
| Jan 23, 2026 | 895.00 | 898.00 | 894.00 | 896.50 | 884.61 | 0.71% | 258 |
| Jan 22, 2026 | 883.00 | 896.00 | 881.00 | 890.22 | 878.41 | 2.34% | 978 |
| Jan 21, 2026 | 876.50 | 880.00 | 869.85 | 869.85 | 858.31 | -1.04% | 281 |
| Jan 20, 2026 | 880.00 | 881.00 | 870.00 | 879.00 | 867.34 | -0.28% | 232 |
| Jan 19, 2026 | 885.00 | 887.00 | 879.00 | 881.50 | 869.81 | -1.84% | 148 |
| Jan 16, 2026 | 897.00 | 902.00 | 895.00 | 898.00 | 886.09 | 1.13% | 4,864 |
| Jan 15, 2026 | 896.00 | 895.00 | 888.00 | 888.00 | 876.22 | -0.45% | 932 |
| Jan 14, 2026 | 895.00 | 900.00 | 889.00 | 892.00 | 880.17 | 0.50% | 381 |
| Jan 13, 2026 | 894.00 | 891.00 | 883.00 | 887.56 | 875.78 | 0.22% | 1,842 |
| Jan 12, 2026 | 901.50 | 903.00 | 884.00 | 885.60 | 873.85 | -1.93% | 786 |
| Jan 9, 2026 | 909.50 | 910.00 | 893.00 | 903.00 | 891.02 | -0.03% | 2,390 |
| Jan 8, 2026 | 906.50 | 905.00 | 900.50 | 903.29 | 891.30 | 0.53% | 1,384 |
| Jan 7, 2026 | 894.00 | 902.00 | 897.00 | 898.50 | 886.58 | 0.73% | 893 |
| Jan 6, 2026 | 882.00 | 896.00 | 881.00 | 892.00 | 880.17 | 1.36% | 688 |
| Jan 5, 2026 | 881.00 | 882.00 | 871.00 | 880.00 | 868.33 | 0.46% | 4,798 |
| Jan 2, 2026 | 873.50 | 878.00 | 865.00 | 876.00 | 864.38 | 0.34% | 652 |
| Dec 30, 2025 | 867.50 | 873.00 | 865.00 | 873.00 | 861.42 | 0.85% | 99 |
| Dec 29, 2025 | 867.50 | 867.00 | 863.00 | 865.67 | 854.19 | 0.10% | 2,446 |
| Dec 23, 2025 | 861.50 | 867.00 | 854.00 | 864.84 | 853.36 | 0.10% | 1,192 |
| Dec 22, 2025 | 862.50 | 867.00 | 860.50 | 864.00 | 852.54 | -0.12% | 569 |
| Dec 19, 2025 | 847.00 | 865.00 | 855.00 | 865.00 | 853.52 | 2.61% | 2,890 |
| Dec 18, 2025 | 845.00 | 845.00 | 833.00 | 843.00 | 831.82 | -0.35% | 1,697 |
| Dec 17, 2025 | 816.00 | 852.50 | 810.00 | 846.00 | 834.78 | 6.57% | 2,581 |
| Dec 16, 2025 | 780.50 | 798.00 | 775.00 | 793.86 | 783.33 | 5.57% | 1,327 |
| Dec 15, 2025 | 753.50 | 752.00 | 744.00 | 752.00 | 742.02 | -0.40% | 10 |
| Dec 12, 2025 | 753.50 | 762.00 | 750.50 | 755.00 | 744.98 | 0.80% | 861 |
| Dec 11, 2025 | 740.50 | 753.00 | 740.00 | 749.00 | 739.06 | 1.22% | 266 |
| Dec 10, 2025 | 735.00 | 741.00 | 737.00 | 740.00 | 730.18 | 0.68% | 857 |
| Dec 9, 2025 | 741.50 | 740.00 | 731.00 | 735.00 | 725.25 | -0.41% | 1,067 |
| Dec 8, 2025 | 742.50 | 739.00 | 738.00 | 738.00 | 728.21 | -0.14% | 245 |
| Dec 5, 2025 | 742.50 | 748.00 | 739.00 | 739.00 | 729.20 | 0.41% | 1,164 |
| Dec 4, 2025 | 722.00 | 737.00 | 734.00 | 736.00 | 726.24 | 0.55% | 1,295 |
| Dec 3, 2025 | 723.00 | 732.00 | 726.00 | 732.00 | 722.29 | 0.27% | 204 |
| Dec 2, 2025 | 723.00 | 731.00 | 724.00 | 730.00 | 720.32 | 3.40% | 230 |
| Dec 1, 2025 | 727.00 | 722.00 | 701.50 | 706.00 | 696.63 | -3.02% | 668 |
| Nov 28, 2025 | 733.00 | 731.00 | 723.00 | 728.00 | 718.34 | -0.68% | 175 |
| Nov 27, 2025 | 734.00 | 735.00 | 728.50 | 733.00 | 723.28 | -0.68% | 360 |